FUMB
First Trust Ultra Short Duration Municipal ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
19.93USD+0.050%(+0.01)72,095
FUMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.92 | 19.95 | 19.92 | 19.93 | +0.025% | 72,095 | 0.000% |
| 2026-10-01 | 19.89 | 19.93 | 19.89 | 19.92 | +0.101% | 399,322 | +0.025% |
| 2026-09-30 | 19.89 | 19.93 | 19.88 | 19.90 | -0.025% | 377,017 | +0.126% |
| 2026-09-29 | 19.91 | 19.92 | 19.89 | 19.91 | -0.025% | 481,110 | +0.100% |
| 2026-09-28 | 19.91 | 19.93 | 19.89 | 19.91 | -0.050% | 225,378 | +0.075% |
| 2026-09-25 | 19.96 | 19.96 | 19.90 | 19.92 | 0.000% | 131,331 | +0.025% |
| 2026-09-24 | 19.95 | 19.96 | 19.92 | 19.92 | -0.300% | 328,746 | +0.025% |
| 2026-09-23 | 20.02 | 20.02 | 19.98 | 19.98 | -0.100% | 96,460 | -0.275% |
| 2026-09-22 | 20.00 | 20.02 | 20.00 | 20.00 | -0.050% | 103,877 | -0.375% |
| 2026-09-21 | 20.02 | 20.03 | 20.01 | 20.01 | -0.050% | 39,068 | -0.425% |
| 2026-09-18 | 20.02 | 20.03 | 20.01 | 20.02 | 0.000% | 22,253 | -0.475% |
| 2026-09-17 | 20.02 | 20.03 | 20.02 | 20.02 | +0.050% | 19,925 | -0.475% |
| 2026-09-16 | 20.01 | 20.04 | 20.01 | 20.01 | -0.050% | 154,212 | -0.425% |
| 2026-09-15 | 20.06 | 20.06 | 20.00 | 20.02 | 0.000% | 383,821 | -0.475% |
| 2026-09-14 | 20.03 | 20.03 | 20.01 | 20.02 | -0.050% | 63,081 | -0.475% |
| 2026-09-11 | 20.04 | 20.04 | 20.02 | 20.03 | -0.050% | 70,421 | -0.524% |
| 2026-09-10 | 20.06 | 20.06 | 20.02 | 20.04 | 0.000% | 83,059 | -0.574% |
| 2026-09-09 | 20.05 | 20.06 | 20.03 | 20.04 | -0.050% | 32,359 | -0.574% |
| 2026-09-08 | 20.03 | 20.06 | 20.03 | 20.05 | -0.025% | 56,816 | -0.623% |
| 2026-09-04 | 20.06 | 20.06 | 20.05 | 20.05 | -0.020% | 50,778 | -0.648% |
| 2026-09-03 | 20.03 | 20.07 | 20.03 | 20.06 | +0.045% | 54,849 | -0.669% |
| 2026-09-02 | 20.05 | 20.06 | 20.04 | 20.05 | -0.050% | 64,048 | -0.623% |
| 2026-09-01 | 20.04 | 20.07 | 20.03 | 20.06 | +0.025% | 136,239 | -0.673% |
| 2026-08-31 | 20.06 | 20.06 | 20.05 | 20.05 | -0.075% | 43,043 | -0.648% |
| 2026-08-28 | 20.06 | 20.07 | 20.05 | 20.07 | +0.125% | 54,530 | -0.722% |
| 2026-08-27 | 20.07 | 20.07 | 20.03 | 20.05 | +0.025% | 123,403 | -0.599% |
| 2026-08-26 | 20.03 | 20.05 | 20.03 | 20.04 | -0.025% | 18,133 | -0.574% |
| 2026-08-25 | 20.02 | 20.05 | 20.02 | 20.05 | +0.050% | 63,776 | -0.599% |
| 2026-08-24 | 20.02 | 20.04 | 20.02 | 20.04 | +0.050% | 27,930 | -0.549% |
| 2026-08-21 | 20.01 | 20.03 | 20.01 | 20.02 | -0.175% | 38,670 | -0.499% |
| 2026-08-20 | 20.06 | 20.08 | 20.05 | 20.06 | -0.024% | 31,839 | -0.674% |
| 2026-08-19 | 20.06 | 20.09 | 20.06 | 20.07 | -0.027% | 20,559 | -0.698% |
| 2026-08-18 | 20.07 | 20.08 | 20.07 | 20.07 | -0.022% | 37,611 | -0.725% |
| 2026-08-17 | 20.07 | 20.08 | 20.07 | 20.07 | 0.000% | 27,415 | -0.747% |
| 2026-08-14 | 20.09 | 20.09 | 20.07 | 20.07 | +0.025% | 32,646 | -0.747% |
| 2026-08-13 | 20.07 | 20.08 | 20.06 | 20.07 | -0.025% | 113,795 | -0.722% |
| 2026-08-12 | 20.05 | 20.08 | 20.05 | 20.07 | +0.075% | 13,248 | -0.747% |
| 2026-08-11 | 20.04 | 20.07 | 20.04 | 20.06 | -0.100% | 49,708 | -0.673% |
| 2026-08-10 | 20.07 | 20.08 | 20.06 | 20.08 | +0.025% | 42,942 | -0.772% |
| 2026-08-07 | 20.07 | 20.08 | 20.06 | 20.07 | +0.025% | 45,162 | -0.747% |
| 2026-08-06 | 20.05 | 20.07 | 20.05 | 20.07 | -0.149% | 55,217 | -0.722% |
| 2026-08-05 | 20.04 | 20.10 | 20.04 | 20.10 | +0.296% | 89,155 | -0.871% |
| 2026-08-04 | 20.04 | 20.05 | 20.02 | 20.04 | +0.103% | 88,449 | -0.577% |
| 2026-08-03 | 20.06 | 20.06 | 20.01 | 20.02 | -0.075% | 105,545 | -0.475% |
| 2026-07-31 | 20.07 | 20.07 | 20.03 | 20.04 | -0.075% | 61,379 | -0.549% |
| 2026-07-30 | 20.05 | 20.05 | 20.03 | 20.05 | +0.075% | 33,036 | -0.623% |
| 2026-07-29 | 20.04 | 20.04 | 20.02 | 20.04 | +0.050% | 68,926 | -0.549% |
| 2026-07-28 | 20.05 | 20.05 | 20.02 | 20.02 | 0.000% | 28,566 | -0.499% |
| 2026-07-27 | 20.02 | 20.05 | 19.99 | 20.02 | -0.125% | 86,336 | -0.499% |
| 2026-07-24 | 20.04 | 20.05 | 20.03 | 20.05 | -0.025% | 51,748 | -0.623% |
| 2026-07-23 | 20.04 | 20.05 | 20.03 | 20.05 | +0.100% | 10,214 | -0.648% |
| 2026-07-22 | 20.04 | 20.06 | 20.03 | 20.04 | -0.050% | 32,208 | -0.549% |
| 2026-07-21 | 20.04 | 20.05 | 20.04 | 20.05 | -0.233% | 13,771 | -0.599% |
| 2026-07-20 | 20.09 | 20.10 | 20.09 | 20.09 | +0.009% | 33,542 | -0.830% |
| 2026-07-17 | 20.11 | 20.11 | 20.08 | 20.09 | -0.099% | 24,863 | -0.821% |
| 2026-07-16 | 20.07 | 20.11 | 20.07 | 20.11 | +0.199% | 14,482 | -0.920% |
| 2026-07-15 | 20.06 | 20.09 | 20.06 | 20.07 | -0.075% | 48,158 | -0.722% |
| 2026-07-14 | 20.10 | 20.10 | 20.08 | 20.09 | 0.000% | 5,887 | -0.797% |
| 2026-07-13 | 20.07 | 20.09 | 20.07 | 20.09 | 0.000% | 26,580 | -0.797% |
| 2026-07-10 | 20.09 | 20.09 | 20.08 | 20.09 | +0.050% | 17,941 | -0.797% |
| 2026-07-09 | 20.08 | 20.09 | 20.07 | 20.07 | -0.050% | 40,398 | -0.747% |
| 2026-07-08 | 20.07 | 20.10 | 20.06 | 20.09 | -0.025% | 34,087 | -0.797% |
| 2026-07-07 | 20.09 | 20.09 | 20.06 | 20.09 | +0.050% | 59,324 | -0.821% |
| 2026-07-06 | 20.07 | 20.08 | 20.06 | 20.08 | +0.075% | 181,181 | -0.772% |
| 2026-07-02 | 20.08 | 20.08 | 20.05 | 20.07 | +0.050% | 43,271 | -0.698% |
| 2026-07-01 | 20.04 | 20.06 | 20.02 | 20.05 | 0.000% | 61,920 | -0.648% |
| 2026-06-30 | 20.05 | 20.07 | 20.03 | 20.05 | -0.100% | 44,948 | -0.648% |
| 2026-06-29 | 20.07 | 20.07 | 20.05 | 20.07 | +0.075% | 78,992 | -0.747% |
| 2026-06-26 | 20.06 | 20.06 | 20.04 | 20.06 | +0.050% | 61,590 | -0.673% |
| 2026-06-25 | 20.05 | 20.05 | 19.98 | 20.05 | -0.249% | 171,896 | -0.623% |
| 2026-06-24 | 20.11 | 20.11 | 20.09 | 20.10 | +0.050% | 14,729 | -0.871% |
| 2026-06-23 | 20.07 | 20.11 | 20.07 | 20.09 | -0.099% | 206,313 | -0.821% |
| 2026-06-22 | 20.09 | 20.11 | 20.08 | 20.11 | +0.124% | 129,132 | -0.920% |
| 2026-06-18 | 20.12 | 20.12 | 20.08 | 20.09 | -0.025% | 67,651 | -0.797% |
| 2026-06-17 | 20.08 | 20.09 | 20.08 | 20.09 | -0.099% | 38,943 | -0.821% |
| 2026-06-16 | 20.11 | 20.12 | 20.09 | 20.11 | +0.050% | 35,365 | -0.920% |
| 2026-06-15 | 20.08 | 20.10 | 20.08 | 20.10 | +0.075% | 89,915 | -0.871% |
| 2026-06-12 | 20.07 | 20.09 | 20.07 | 20.09 | +0.025% | 15,351 | -0.797% |
| 2026-06-11 | 20.09 | 20.09 | 20.07 | 20.08 | +0.011% | 77,505 | -0.772% |
| 2026-06-10 | 20.07 | 20.08 | 20.07 | 20.08 | +0.063% | 212,955 | -0.761% |
| 2026-06-09 | 20.06 | 20.07 | 20.06 | 20.07 | 0.000% | 30,563 | -0.698% |
| 2026-06-08 | 20.06 | 20.07 | 20.06 | 20.07 | 0.000% | 7,399 | -0.698% |
| 2026-06-05 | 20.06 | 20.07 | 20.05 | 20.07 | +0.025% | 63,375 | -0.698% |
| 2026-06-04 | 20.07 | 20.07 | 20.05 | 20.06 | +0.075% | 32,646 | -0.673% |
| 2026-06-03 | 20.06 | 20.06 | 20.03 | 20.05 | -0.027% | 95,970 | -0.599% |
| 2026-06-02 | 20.04 | 20.06 | 20.04 | 20.05 | +0.002% | 71,626 | -0.626% |
| 2026-06-01 | 20.05 | 20.05 | 20.02 | 20.05 | +0.025% | 95,347 | -0.623% |
| 2026-05-29 | 20.06 | 20.06 | 20.04 | 20.05 | +0.050% | 514,276 | -0.599% |
| 2026-05-28 | 20.04 | 20.04 | 20.03 | 20.04 | 0.000% | 19,120 | -0.549% |
| 2026-05-27 | 20.03 | 20.05 | 20.03 | 20.04 | 0.000% | 46,277 | -0.549% |
| 2026-05-26 | 20.04 | 20.04 | 20.03 | 20.04 | +0.025% | 35,666 | -0.549% |
| 2026-05-22 | 20.05 | 20.05 | 20.03 | 20.03 | +0.025% | 34,982 | -0.524% |
| 2026-05-21 | 20.01 | 20.03 | 20.01 | 20.02 | -0.249% | 65,948 | -0.499% |
| 2026-05-20 | 20.05 | 20.09 | 20.05 | 20.07 | +0.100% | 69,177 | -0.747% |
| 2026-05-19 | 20.05 | 20.06 | 20.05 | 20.05 | 0.000% | 85,649 | -0.648% |
| 2026-05-18 | 20.05 | 20.07 | 20.04 | 20.05 | +0.025% | 204,539 | -0.648% |
| 2026-05-15 | 20.06 | 20.06 | 20.05 | 20.05 | -0.050% | 18,585 | -0.623% |
| 2026-05-14 | 20.04 | 20.06 | 20.04 | 20.06 | +0.075% | 26,806 | -0.673% |
| 2026-05-13 | 20.06 | 20.06 | 20.04 | 20.05 | -0.000% | 60,667 | -0.599% |
| 2026-05-12 | 20.06 | 20.07 | 20.04 | 20.05 | -0.099% | 237,981 | -0.599% |
| 2026-05-11 | 20.08 | 20.08 | 20.05 | 20.07 | +0.050% | 237,234 | -0.698% |
| 2026-05-08 | 20.06 | 20.07 | 20.05 | 20.05 | 0.000% | 17,976 | -0.648% |
| 2026-05-07 | 20.06 | 20.07 | 20.05 | 20.05 | 0.000% | 66,439 | -0.648% |
| 2026-05-06 | 20.06 | 20.06 | 20.05 | 20.05 | +0.025% | 68,622 | -0.648% |
| 2026-05-05 | 20.07 | 20.07 | 20.05 | 20.05 | -0.050% | 126,518 | -0.623% |
| 2026-05-04 | 20.05 | 20.06 | 20.04 | 20.06 | +0.075% | 39,835 | -0.673% |
| 2026-05-01 | 20.05 | 20.05 | 20.04 | 20.05 | 0.000% | 27,581 | -0.599% |
| 2026-04-30 | 20.06 | 20.06 | 20.03 | 20.05 | +0.050% | 33,446 | -0.599% |
| 2026-04-29 | 20.04 | 20.05 | 20.02 | 20.04 | 0.000% | 30,312 | -0.549% |
| 2026-04-28 | 20.05 | 20.05 | 20.02 | 20.04 | -0.050% | 519,566 | -0.549% |
| 2026-04-27 | 20.05 | 20.05 | 20.04 | 20.05 | +0.025% | 21,285 | -0.599% |
| 2026-04-24 | 20.05 | 20.05 | 20.03 | 20.04 | +0.025% | 22,324 | -0.574% |
| 2026-04-23 | 20.05 | 20.05 | 20.02 | 20.04 | 0.000% | 45,905 | -0.549% |
| 2026-04-22 | 20.03 | 20.05 | 20.03 | 20.04 | 0.000% | 59,414 | -0.549% |
| 2026-04-21 | 20.06 | 20.06 | 20.03 | 20.04 | -0.249% | 33,382 | -0.549% |
| 2026-04-20 | 20.08 | 20.09 | 20.08 | 20.09 | 0.000% | 33,544 | -0.797% |
| 2026-04-17 | 20.10 | 20.10 | 20.07 | 20.09 | -0.025% | 171,308 | -0.797% |
| 2026-04-16 | 20.11 | 20.11 | 20.08 | 20.09 | 0.000% | 326,455 | -0.821% |
| 2026-04-15 | 20.09 | 20.09 | 20.08 | 20.09 | +0.040% | 44,729 | -0.821% |
| 2026-04-14 | 20.09 | 20.09 | 20.08 | 20.08 | -0.015% | 51,566 | -0.782% |
| 2026-04-13 | 20.09 | 20.10 | 20.08 | 20.09 | 0.000% | 214,323 | -0.797% |
| 2026-04-10 | 20.09 | 20.09 | 20.07 | 20.09 | 0.000% | 44,684 | -0.797% |
| 2026-04-09 | 20.06 | 20.09 | 20.06 | 20.09 | +0.025% | 103,084 | -0.797% |
| 2026-04-08 | 20.06 | 20.09 | 20.06 | 20.08 | +0.050% | 98,781 | -0.772% |
| 2026-04-07 | 20.07 | 20.08 | 20.05 | 20.07 | +0.050% | 81,121 | -0.722% |
| 2026-04-06 | 20.06 | 20.08 | 20.06 | 20.06 | -0.050% | 25,037 | -0.673% |
| 2026-04-02 | 20.07 | 20.08 | 20.06 | 20.07 | +0.050% | 57,301 | -0.722% |
| 2026-04-01 | 20.11 | 20.11 | 20.05 | 20.06 | +0.050% | 55,072 | -0.673% |
| 2026-03-31 | 20.06 | 20.07 | 20.05 | 20.05 | -0.100% | 157,069 | -0.623% |
| 2026-03-30 | 20.06 | 20.07 | 20.05 | 20.07 | 0.000% | 153,646 | -0.722% |
| 2026-03-27 | 20.07 | 20.08 | 20.06 | 20.07 | 0.000% | 39,921 | -0.722% |
| 2026-03-26 | 20.07 | 20.07 | 20.06 | 20.07 | -0.249% | 22,310 | -0.722% |
| 2026-03-25 | 20.12 | 20.12 | 20.10 | 20.12 | +0.050% | 99,950 | -0.969% |
| 2026-03-24 | 20.09 | 20.12 | 20.09 | 20.11 | 0.000% | 102,882 | -0.920% |
| 2026-03-23 | 20.13 | 20.13 | 20.10 | 20.11 | +0.025% | 28,180 | -0.920% |
| 2026-03-20 | 20.13 | 20.13 | 20.09 | 20.11 | -0.124% | 95,481 | -0.895% |
| 2026-03-19 | 20.10 | 20.14 | 20.10 | 20.13 | +0.025% | 113,340 | -1.018% |
| 2026-03-18 | 20.17 | 20.17 | 20.11 | 20.13 | -0.025% | 49,665 | -0.994% |
| 2026-03-17 | 20.13 | 20.13 | 20.11 | 20.13 | 0.000% | 73,491 | -1.018% |
| 2026-03-16 | 20.10 | 20.15 | 20.10 | 20.13 | -0.050% | 41,746 | -1.018% |
| 2026-03-13 | 20.10 | 20.14 | 20.10 | 20.14 | +0.099% | 144,843 | -1.068% |
| 2026-03-12 | 20.14 | 20.14 | 20.10 | 20.12 | 0.000% | 173,548 | -0.969% |
| 2026-03-11 | 20.11 | 20.12 | 20.11 | 20.12 | +0.100% | 239,538 | -0.969% |
| 2026-03-10 | 20.10 | 20.11 | 20.10 | 20.10 | -0.050% | 35,025 | -0.871% |
| 2026-03-09 | 20.10 | 20.11 | 20.10 | 20.11 | +0.025% | 10,537 | -0.920% |
| 2026-03-06 | 20.12 | 20.12 | 20.10 | 20.11 | +0.050% | 39,135 | -0.895% |
| 2026-03-05 | 20.08 | 20.10 | 20.08 | 20.09 | 0.000% | 49,503 | -0.846% |
| 2026-03-04 | 20.12 | 20.12 | 20.09 | 20.09 | +0.025% | 408,365 | -0.846% |
| 2026-03-03 | 20.09 | 20.11 | 20.08 | 20.09 | -0.050% | 110,320 | -0.821% |
| 2026-03-02 | 20.10 | 20.11 | 20.09 | 20.10 | -0.050% | 91,110 | -0.871% |
| 2026-02-27 | 20.11 | 20.14 | 20.11 | 20.11 | +0.050% | 37,185 | -0.920% |
| 2026-02-26 | 20.11 | 20.11 | 20.09 | 20.10 | -0.025% | 53,466 | -0.871% |
| 2026-02-25 | 20.11 | 20.11 | 20.10 | 20.11 | +0.067% | 31,414 | -0.895% |
| 2026-02-24 | 20.10 | 20.10 | 20.09 | 20.09 | +0.008% | 46,487 | -0.829% |
| 2026-02-23 | 20.09 | 20.10 | 20.09 | 20.09 | -0.050% | 34,858 | -0.821% |
| 2026-02-20 | 20.09 | 20.10 | 20.09 | 20.10 | -0.199% | 17,421 | -0.871% |
| 2026-02-19 | 20.13 | 20.14 | 20.13 | 20.14 | 0.000% | 45,080 | -1.068% |
| 2026-02-18 | 20.14 | 20.14 | 20.13 | 20.14 | 0.000% | 36,114 | -1.068% |
| 2026-02-17 | 20.16 | 20.16 | 20.13 | 20.14 | +0.050% | 57,451 | -1.068% |
| 2026-02-13 | 20.15 | 20.15 | 20.13 | 20.13 | -0.050% | 22,564 | -1.018% |
| 2026-02-12 | 20.13 | 20.14 | 20.12 | 20.14 | +0.050% | 126,411 | -1.068% |
| 2026-02-11 | 20.15 | 20.15 | 20.12 | 20.13 | +0.050% | 60,734 | -1.018% |
| 2026-02-10 | 20.14 | 20.14 | 20.11 | 20.12 | -0.050% | 96,317 | -0.969% |
| 2026-02-09 | 20.16 | 20.16 | 20.12 | 20.13 | +0.050% | 30,974 | -1.018% |
| 2026-02-06 | 20.12 | 20.12 | 20.11 | 20.12 | 0.000% | 44,211 | -0.969% |
| 2026-02-05 | 20.12 | 20.12 | 20.11 | 20.12 | +0.149% | 74,876 | -0.969% |
| 2026-02-04 | 20.11 | 20.12 | 20.07 | 20.09 | -0.099% | 123,365 | -0.821% |
| 2026-02-03 | 20.11 | 20.12 | 20.11 | 20.11 | -0.050% | 182,269 | -0.920% |
| 2026-02-02 | 20.11 | 20.12 | 20.11 | 20.12 | 0.000% | 38,520 | -0.969% |
| 2026-01-30 | 20.11 | 20.12 | 20.11 | 20.12 | +0.050% | 150,763 | -0.969% |
| 2026-01-29 | 20.10 | 20.11 | 20.10 | 20.11 | 0.000% | 46,860 | -0.920% |
| 2026-01-28 | 20.11 | 20.12 | 20.09 | 20.11 | +0.025% | 100,900 | -0.920% |
| 2026-01-27 | 20.08 | 20.11 | 20.08 | 20.11 | +0.025% | 80,035 | -0.895% |
| 2026-01-26 | 20.09 | 20.10 | 20.08 | 20.10 | 0.000% | 107,947 | -0.871% |
| 2026-01-23 | 20.10 | 20.10 | 20.09 | 20.10 | +0.050% | 36,028 | -0.871% |
| 2026-01-22 | 20.10 | 20.10 | 20.08 | 20.09 | +0.040% | 102,229 | -0.821% |
| 2026-01-21 | 20.10 | 20.10 | 20.08 | 20.08 | -0.263% | 49,997 | -0.782% |
| 2026-01-20 | 20.13 | 20.14 | 20.11 | 20.14 | +0.025% | 167,055 | -1.043% |
| 2026-01-16 | 20.14 | 20.14 | 20.11 | 20.13 | +0.050% | 49,723 | -1.018% |
| 2026-01-15 | 20.13 | 20.14 | 20.11 | 20.12 | +0.050% | 74,084 | -0.969% |
| 2026-01-14 | 20.13 | 20.13 | 20.11 | 20.11 | -0.026% | 81,903 | -0.920% |
| 2026-01-13 | 20.12 | 20.12 | 20.11 | 20.12 | +0.026% | 43,946 | -0.946% |
| 2026-01-12 | 20.10 | 20.12 | 20.10 | 20.11 | 0.000% | 98,349 | -0.920% |
| 2026-01-09 | 20.10 | 20.12 | 20.10 | 20.11 | +0.100% | 166,974 | -0.920% |
| 2026-01-08 | 20.09 | 20.12 | 20.09 | 20.09 | 0.000% | 156,824 | -0.821% |
| 2026-01-07 | 20.10 | 20.11 | 20.09 | 20.09 | 0.000% | 532,417 | -0.821% |
| 2026-01-06 | 20.08 | 20.10 | 20.08 | 20.09 | 0.000% | 84,438 | -0.821% |
| 2026-01-05 | 20.09 | 20.11 | 20.08 | 20.09 | 0.000% | 69,178 | -0.821% |
| 2026-01-02 | 20.09 | 20.09 | 20.08 | 20.09 | +0.150% | 32,050 | -0.821% |
| 2025-12-31 | 20.09 | 20.09 | 20.06 | 20.06 | -0.149% | 86,723 | -0.673% |
| 2025-12-30 | 20.12 | 20.12 | 20.07 | 20.09 | +0.025% | 187,847 | -0.821% |
| 2025-12-29 | 20.08 | 20.09 | 20.08 | 20.09 | +0.025% | 45,119 | -0.797% |
| 2025-12-26 | 20.11 | 20.11 | 20.07 | 20.08 | +0.025% | 572,427 | -0.772% |
| 2025-12-24 | 20.09 | 20.09 | 20.06 | 20.07 | +0.025% | 11,314 | -0.747% |
| 2025-12-23 | 20.05 | 20.08 | 20.05 | 20.07 | +0.050% | 60,906 | -0.722% |
| 2025-12-22 | 20.08 | 20.08 | 20.05 | 20.06 | 0.000% | 16,113 | -0.673% |
| 2025-12-19 | 20.06 | 20.08 | 20.05 | 20.06 | +0.075% | 39,055 | -0.673% |
| 2025-12-18 | 20.05 | 20.06 | 20.04 | 20.05 | 0.000% | 49,822 | -0.599% |
| 2025-12-17 | 20.04 | 20.05 | 20.04 | 20.05 | -0.025% | 7,078 | -0.599% |
| 2025-12-16 | 20.04 | 20.05 | 20.04 | 20.05 | +0.075% | 37,622 | -0.623% |
| 2025-12-15 | 20.04 | 20.05 | 20.03 | 20.04 | -0.075% | 75,625 | -0.549% |
| 2025-12-12 | 20.05 | 20.06 | 20.04 | 20.05 | -0.199% | 100,919 | -0.623% |
| 2025-12-11 | 20.08 | 20.09 | 20.07 | 20.09 | +0.075% | 20,138 | -0.821% |
| 2025-12-10 | 20.07 | 20.09 | 20.07 | 20.07 | 0.000% | 14,344 | -0.747% |
| 2025-12-09 | 20.07 | 20.08 | 20.07 | 20.07 | +0.025% | 64,361 | -0.747% |
| 2025-12-08 | 20.05 | 20.09 | 20.05 | 20.07 | 0.000% | 63,474 | -0.722% |
| 2025-12-05 | 20.07 | 20.09 | 20.07 | 20.07 | 0.000% | 35,714 | -0.722% |
| 2025-12-04 | 20.08 | 20.08 | 20.06 | 20.07 | +0.050% | 45,578 | -0.722% |
| 2025-12-03 | 20.05 | 20.08 | 20.05 | 20.06 | 0.000% | 18,544 | -0.673% |
| 2025-12-02 | 20.04 | 20.08 | 20.04 | 20.06 | 0.000% | 61,406 | -0.673% |
| 2025-12-01 | 20.06 | 20.07 | 20.06 | 20.06 | -0.025% | 56,386 | -0.673% |
| 2025-11-28 | 20.09 | 20.09 | 20.06 | 20.07 | +0.025% | 5,892 | -0.698% |
| 2025-11-26 | 20.07 | 20.10 | 20.05 | 20.06 | -0.050% | 27,842 | -0.673% |
| 2025-11-25 | 20.06 | 20.07 | 20.05 | 20.07 | +0.050% | 84,425 | -0.722% |
| 2025-11-24 | 20.05 | 20.06 | 20.03 | 20.06 | 0.000% | 57,973 | -0.673% |
| 2025-11-21 | 20.05 | 20.09 | 20.05 | 20.06 | -0.184% | 62,358 | -0.673% |
| 2025-11-20 | 20.10 | 20.10 | 20.09 | 20.10 | +0.035% | 20,890 | -0.856% |
| 2025-11-19 | 20.10 | 20.72 | 20.08 | 20.09 | -0.005% | 119,800 | -0.821% |
| 2025-11-18 | 20.14 | 20.14 | 20.09 | 20.09 | -0.020% | 65,534 | -0.826% |
| 2025-11-17 | 20.11 | 20.11 | 20.09 | 20.09 | +0.050% | 20,937 | -0.846% |
| 2025-11-14 | 20.09 | 20.10 | 20.08 | 20.09 | +0.025% | 33,891 | -0.797% |
| 2025-11-13 | 20.09 | 20.09 | 20.08 | 20.08 | 0.000% | 19,456 | -0.772% |
| 2025-11-12 | 20.09 | 20.10 | 20.08 | 20.08 | -0.075% | 24,274 | -0.772% |
| 2025-11-11 | 20.08 | 20.10 | 20.08 | 20.09 | +0.050% | 64,293 | -0.846% |
| 2025-11-10 | 20.08 | 20.09 | 20.08 | 20.09 | -0.025% | 13,692 | -0.797% |
| 2025-11-07 | 20.08 | 20.09 | 20.08 | 20.09 | +0.025% | 38,993 | -0.821% |
| 2025-11-06 | 20.08 | 20.09 | 20.07 | 20.09 | +0.050% | 49,161 | -0.797% |
| 2025-11-05 | 20.08 | 20.08 | 20.07 | 20.07 | -0.050% | 10,037 | -0.747% |
| 2025-11-04 | 20.07 | 20.09 | 20.07 | 20.09 | +0.050% | 44,127 | -0.797% |
| 2025-11-03 | 20.08 | 20.08 | 20.06 | 20.07 | +0.075% | 32,918 | -0.747% |
| 2025-10-31 | 20.09 | 20.09 | 20.05 | 20.06 | -0.050% | 48,420 | -0.673% |
| 2025-10-30 | 20.07 | 20.08 | 20.06 | 20.07 | +0.050% | 47,001 | -0.722% |
| 2025-10-29 | 20.06 | 20.08 | 20.05 | 20.06 | -0.050% | 32,191 | -0.673% |
| 2025-10-28 | 20.06 | 20.08 | 20.06 | 20.07 | +0.075% | 70,609 | -0.722% |
| 2025-10-27 | 20.08 | 20.08 | 20.05 | 20.05 | -0.125% | 49,913 | -0.648% |
| 2025-10-24 | 20.07 | 20.08 | 20.06 | 20.08 | +0.050% | 37,327 | -0.772% |
| 2025-10-23 | 20.05 | 20.07 | 20.05 | 20.07 | +0.050% | 92,946 | -0.722% |
| 2025-10-22 | 20.05 | 20.09 | 20.04 | 20.06 | 0.000% | 77,492 | -0.673% |
| 2025-10-21 | 20.06 | 20.08 | 20.05 | 20.06 | -0.298% | 69,712 | -0.673% |
| 2025-10-20 | 20.11 | 20.13 | 20.10 | 20.12 | +0.100% | 47,586 | -0.969% |
| 2025-10-17 | 20.10 | 20.12 | 20.10 | 20.10 | 0.000% | 56,794 | -0.871% |
| 2025-10-16 | 20.11 | 20.11 | 20.09 | 20.10 | 0.000% | 113,268 | -0.871% |
| 2025-10-15 | 20.10 | 20.11 | 20.09 | 20.10 | 0.000% | 39,363 | -0.871% |
| 2025-10-14 | 20.12 | 20.12 | 20.10 | 20.10 | +0.050% | 75,796 | -0.871% |
| 2025-10-13 | 20.11 | 20.12 | 20.09 | 20.09 | -0.050% | 12,562 | -0.821% |
| 2025-10-10 | 20.13 | 20.13 | 20.09 | 20.10 | 0.000% | 31,435 | -0.871% |
| 2025-10-09 | 20.11 | 20.12 | 20.09 | 20.10 | -0.050% | 91,570 | -0.871% |
| 2025-10-08 | 20.10 | 20.12 | 20.10 | 20.11 | +0.100% | 20,157 | -0.920% |
| 2025-10-07 | 20.10 | 20.12 | 20.09 | 20.09 | -0.075% | 49,029 | -0.821% |
| 2025-10-06 | 20.09 | 20.12 | 20.09 | 20.11 | +0.025% | 29,895 | -0.895% |
| 2025-10-03 | 20.12 | 20.12 | 20.10 | 20.10 | -0.026% | 13,213 | -0.871% |
| 2025-10-02 | 20.12 | 20.12 | 20.08 | 20.11 | -0.023% | 81,201 | -0.897% |
| 2025-10-01 | 20.10 | 20.12 | 20.10 | 20.11 | +0.050% | 70,049 | -0.920% |
| 2025-09-30 | 20.14 | 20.14 | 20.10 | 20.10 | -0.075% | 142,102 | -0.871% |
| 2025-09-29 | 20.10 | 20.13 | 20.09 | 20.11 | +0.025% | 97,243 | -0.945% |
| 2025-09-26 | 20.11 | 20.13 | 20.10 | 20.11 | 0.000% | 54,848 | -0.920% |
| 2025-09-25 | 20.11 | 20.14 | 20.10 | 20.11 | -0.297% | 30,736 | -0.920% |
| 2025-09-24 | 20.17 | 20.18 | 20.15 | 20.17 | 0.000% | 18,790 | -1.215% |
| 2025-09-23 | 20.16 | 20.18 | 20.15 | 20.17 | 0.000% | 18,628 | -1.215% |
| 2025-09-22 | 20.18 | 20.18 | 20.16 | 20.17 | +0.050% | 15,814 | -1.215% |
| 2025-09-19 | 20.17 | 20.18 | 20.13 | 20.16 | 0.000% | 94,835 | -1.166% |
| 2025-09-18 | 20.17 | 20.18 | 20.16 | 20.16 | -0.050% | 63,338 | -1.166% |
| 2025-09-17 | 20.17 | 20.19 | 20.16 | 20.17 | 0.000% | 14,193 | -1.215% |
| 2025-09-16 | 20.17 | 20.19 | 20.16 | 20.17 | +0.050% | 62,436 | -1.215% |
| 2025-09-15 | 20.18 | 20.18 | 20.16 | 20.16 | 0.000% | 103,163 | -1.166% |
| 2025-09-12 | 20.17 | 20.18 | 20.15 | 20.16 | 0.000% | 65,252 | -1.166% |
| 2025-09-11 | 20.15 | 20.17 | 20.14 | 20.16 | 0.000% | 26,265 | -1.166% |
| 2025-09-10 | 20.14 | 20.17 | 20.14 | 20.16 | +0.099% | 38,701 | -1.166% |
| 2025-09-09 | 20.14 | 20.16 | 20.13 | 20.14 | 0.000% | 18,520 | -1.068% |
| 2025-09-08 | 20.13 | 20.17 | 20.12 | 20.14 | 0.000% | 59,188 | -1.068% |
| 2025-09-05 | 20.12 | 20.14 | 20.12 | 20.14 | +0.099% | 21,256 | -1.068% |
| 2025-09-04 | 20.13 | 20.13 | 20.11 | 20.12 | +0.050% | 26,357 | -0.969% |
| 2025-09-03 | 20.11 | 20.14 | 20.11 | 20.11 | 0.000% | 45,530 | -0.920% |
| 2025-09-02 | 20.12 | 20.13 | 20.11 | 20.11 | -0.050% | 42,822 | -0.920% |
| 2025-08-29 | 20.13 | 20.14 | 20.08 | 20.12 | +0.050% | 116,852 | -0.969% |
| 2025-08-28 | 20.12 | 20.13 | 20.11 | 20.11 | 0.000% | 69,551 | -0.920% |
| 2025-08-27 | 20.12 | 20.13 | 20.11 | 20.11 | 0.000% | 26,049 | -0.920% |
| 2025-08-26 | 20.10 | 20.13 | 20.10 | 20.11 | +0.050% | 82,046 | -0.920% |
| 2025-08-25 | 20.12 | 20.12 | 20.10 | 20.10 | -0.099% | 129,740 | -0.871% |
| 2025-08-22 | 20.11 | 20.12 | 20.11 | 20.12 | +0.100% | 34,080 | -0.969% |
| 2025-08-21 | 20.10 | 20.11 | 20.10 | 20.10 | -0.248% | 65,220 | -0.871% |
| 2025-08-20 | 20.16 | 20.16 | 20.15 | 20.15 | -0.005% | 24,093 | -1.117% |
| 2025-08-19 | 20.16 | 20.17 | 20.14 | 20.15 | +0.055% | 178,493 | -1.122% |
| 2025-08-18 | 20.16 | 20.17 | 20.14 | 20.14 | -0.025% | 71,168 | -1.068% |
| 2025-08-15 | 20.14 | 20.16 | 20.14 | 20.14 | +0.020% | 113,676 | -1.092% |
| 2025-08-14 | 20.15 | 20.16 | 20.13 | 20.14 | -0.094% | 161,304 | -1.072% |
| 2025-08-13 | 20.14 | 20.16 | 20.14 | 20.16 | +0.089% | 26,819 | -1.166% |
| 2025-08-12 | 20.14 | 20.15 | 20.14 | 20.14 | -0.015% | 51,048 | -1.077% |
| 2025-08-11 | 20.16 | 20.16 | 20.13 | 20.14 | +0.050% | 24,439 | -1.092% |
| 2025-08-08 | 20.16 | 20.16 | 20.13 | 20.14 | -0.050% | 63,294 | -1.043% |
| 2025-08-07 | 20.14 | 20.15 | 20.13 | 20.14 | +0.075% | 79,835 | -1.092% |
| 2025-08-06 | 20.15 | 20.15 | 20.13 | 20.13 | -0.099% | 27,778 | -1.018% |
| 2025-08-05 | 20.14 | 20.15 | 20.13 | 20.15 | +0.074% | 60,493 | -1.117% |
| 2025-08-04 | 20.16 | 20.16 | 20.11 | 20.14 | 0.000% | 48,422 | -1.043% |
| 2025-08-01 | 20.13 | 20.14 | 20.13 | 20.14 | +0.075% | 50,428 | -1.043% |
| 2025-07-31 | 20.12 | 20.18 | 20.11 | 20.12 | +0.050% | 97,695 | -0.969% |
| 2025-07-30 | 20.12 | 20.12 | 20.10 | 20.11 | +0.025% | 37,529 | -0.920% |
| 2025-07-29 | 20.10 | 20.20 | 20.10 | 20.11 | +0.075% | 26,887 | -0.895% |
| 2025-07-28 | 20.11 | 20.11 | 20.09 | 20.09 | -0.075% | 20,582 | -0.821% |
| 2025-07-25 | 20.11 | 20.11 | 20.10 | 20.11 | 0.000% | 41,730 | -0.895% |
| 2025-07-24 | 20.11 | 20.11 | 20.07 | 20.11 | +0.025% | 32,856 | -0.895% |
| 2025-07-23 | 20.09 | 20.11 | 20.09 | 20.10 | -0.050% | 46,819 | -0.871% |
| 2025-07-22 | 20.11 | 20.12 | 20.09 | 20.11 | -0.248% | 180,683 | -0.920% |
| 2025-07-21 | 20.21 | 20.21 | 20.15 | 20.16 | +0.074% | 24,448 | -1.166% |
| 2025-07-18 | 20.17 | 20.17 | 20.14 | 20.14 | -0.025% | 18,429 | -1.092% |
| 2025-07-17 | 20.14 | 20.15 | 20.14 | 20.15 | 0.000% | 15,930 | -1.117% |
| 2025-07-16 | 20.14 | 20.15 | 20.13 | 20.15 | 0.000% | 44,019 | -1.117% |
| 2025-07-15 | 20.15 | 20.15 | 20.13 | 20.15 | +0.050% | 20,801 | -1.117% |
| 2025-07-14 | 20.16 | 20.16 | 20.13 | 20.14 | 0.000% | 53,029 | -1.068% |
| 2025-07-11 | 20.13 | 20.18 | 20.12 | 20.14 | +0.025% | 13,840 | -1.068% |
| 2025-07-10 | 20.13 | 20.15 | 20.08 | 20.14 | +0.050% | 27,732 | -1.043% |
| 2025-07-09 | 20.11 | 20.14 | 20.11 | 20.13 | +0.050% | 6,552 | -0.994% |
| 2025-07-08 | 20.11 | 20.12 | 20.11 | 20.11 | +0.075% | 31,191 | -0.945% |
| 2025-07-07 | 20.11 | 20.12 | 20.10 | 20.10 | -0.065% | 41,352 | -0.871% |
| 2025-07-03 | 20.10 | 20.12 | 20.10 | 20.11 | +0.020% | 10,191 | -0.935% |
| 2025-07-02 | 20.12 | 20.12 | 20.10 | 20.11 | -0.005% | 37,732 | -0.915% |
| 2025-07-01 | 20.11 | 20.11 | 20.09 | 20.11 | +0.050% | 56,382 | -0.920% |
| 2025-06-30 | 20.10 | 20.10 | 20.09 | 20.10 | 0.000% | 27,613 | -0.871% |
| 2025-06-27 | 20.09 | 20.10 | 20.09 | 20.10 | +0.050% | 130,788 | -0.871% |
| 2025-06-26 | 20.09 | 20.10 | 20.07 | 20.09 | -0.174% | 75,054 | -0.821% |
| 2025-06-25 | 20.12 | 20.14 | 20.12 | 20.13 | -0.025% | 36,566 | -0.994% |
| 2025-06-24 | 20.12 | 20.14 | 20.12 | 20.13 | +0.025% | 18,668 | -1.018% |
| 2025-06-23 | 20.13 | 20.13 | 20.12 | 20.13 | 0.000% | 21,201 | -0.994% |
| 2025-06-20 | 20.13 | 20.13 | 20.12 | 20.13 | +0.050% | 27,304 | -0.994% |
| 2025-06-18 | 20.12 | 20.12 | 20.09 | 20.11 | +0.050% | 29,916 | -0.945% |
| 2025-06-17 | 20.11 | 20.12 | 20.10 | 20.11 | -0.025% | 22,014 | -0.895% |
| 2025-06-16 | 20.12 | 20.12 | 20.10 | 20.11 | -0.010% | 70,795 | -0.920% |
| 2025-06-13 | 20.10 | 20.11 | 20.10 | 20.11 | -0.015% | 12,452 | -0.930% |
| 2025-06-12 | 20.10 | 20.12 | 20.10 | 20.11 | -0.025% | 26,754 | -0.945% |
| 2025-06-11 | 20.10 | 20.12 | 20.09 | 20.12 | +0.075% | 43,980 | -0.969% |
| 2025-06-10 | 20.09 | 20.11 | 20.09 | 20.11 | -0.025% | 15,312 | -0.895% |
| 2025-06-09 | 20.12 | 20.12 | 20.10 | 20.11 | +0.050% | 25,705 | -0.920% |
| 2025-06-06 | 20.08 | 20.11 | 20.08 | 20.10 | -0.050% | 95,560 | -0.871% |
| 2025-06-05 | 20.10 | 20.11 | 20.09 | 20.11 | +0.050% | 27,265 | -0.920% |
| 2025-06-04 | 20.09 | 20.10 | 20.09 | 20.10 | 0.000% | 27,153 | -0.871% |
| 2025-06-03 | 20.08 | 20.11 | 20.08 | 20.10 | 0.000% | 146,436 | -0.871% |
| 2025-06-02 | 20.10 | 20.12 | 20.08 | 20.10 | +0.100% | 28,721 | -0.871% |
| 2025-05-30 | 20.09 | 20.09 | 20.05 | 20.08 | +0.050% | 37,184 | -0.772% |
| 2025-05-29 | 20.07 | 20.09 | 20.07 | 20.07 | 0.000% | 33,466 | -0.722% |
| 2025-05-28 | 20.06 | 20.08 | 20.06 | 20.07 | +0.050% | 30,275 | -0.722% |
| 2025-05-27 | 20.07 | 20.08 | 20.06 | 20.06 | -0.050% | 75,203 | -0.673% |
| 2025-05-23 | 20.07 | 20.07 | 20.06 | 20.07 | +0.076% | 24,243 | -0.722% |
| 2025-05-22 | 20.05 | 20.06 | 20.05 | 20.05 | +0.024% | 32,588 | -0.647% |
| 2025-05-21 | 20.05 | 20.06 | 20.05 | 20.05 | -0.260% | 40,282 | -0.623% |
| 2025-05-20 | 20.09 | 20.11 | 20.09 | 20.10 | +0.034% | 38,608 | -0.881% |
| 2025-05-19 | 20.09 | 20.11 | 20.09 | 20.10 | -0.023% | 66,653 | -0.847% |
| 2025-05-16 | 20.09 | 20.11 | 20.08 | 20.10 | 0.000% | 133,950 | -0.871% |
| 2025-05-15 | 20.11 | 20.11 | 20.08 | 20.10 | +0.097% | 15,518 | -0.871% |
| 2025-05-14 | 20.12 | 20.12 | 20.07 | 20.08 | -0.072% | 55,550 | -0.774% |
| 2025-05-13 | 20.09 | 20.10 | 20.08 | 20.09 | +0.050% | 28,596 | -0.846% |
| 2025-05-12 | 20.08 | 20.09 | 20.08 | 20.09 | -0.050% | 42,230 | -0.797% |
| 2025-05-09 | 20.08 | 20.11 | 20.08 | 20.09 | +0.075% | 43,565 | -0.846% |
| 2025-05-08 | 20.07 | 20.09 | 20.07 | 20.08 | -0.020% | 17,135 | -0.772% |
| 2025-05-07 | 20.07 | 20.09 | 20.07 | 20.08 | +0.046% | 18,550 | -0.792% |
| 2025-05-06 | 20.07 | 20.08 | 20.06 | 20.07 | +0.024% | 172,181 | -0.747% |
| 2025-05-05 | 20.06 | 20.08 | 20.04 | 20.07 | +0.100% | 154,457 | -0.722% |
| 2025-05-02 | 20.06 | 20.08 | 20.05 | 20.05 | -0.100% | 31,372 | -0.623% |
| 2025-05-01 | 20.08 | 20.08 | 20.04 | 20.07 | +0.050% | 116,885 | -0.722% |
| 2025-04-30 | 20.08 | 20.08 | 20.05 | 20.06 | +0.025% | 49,302 | -0.673% |
| 2025-04-29 | 20.07 | 20.07 | 20.04 | 20.05 | 0.000% | 31,225 | -0.648% |
| 2025-04-28 | 20.05 | 20.06 | 20.04 | 20.05 | +0.050% | 36,302 | -0.648% |
| 2025-04-25 | 20.01 | 20.05 | 20.01 | 20.05 | +0.175% | 35,706 | -0.599% |
| 2025-04-24 | 20.01 | 20.04 | 20.01 | 20.01 | 0.000% | 564,837 | -0.425% |
| 2025-04-23 | 19.99 | 20.04 | 19.99 | 20.01 | +0.025% | 29,923 | -0.425% |
| 2025-04-22 | 20.02 | 20.03 | 19.99 | 20.00 | -0.252% | 123,217 | -0.400% |
| 2025-04-21 | 20.06 | 20.07 | 20.05 | 20.06 | +0.052% | 48,013 | -0.651% |
| 2025-04-17 | 20.05 | 20.07 | 20.04 | 20.05 | +0.025% | 44,187 | -0.599% |
| 2025-04-16 | 20.05 | 20.06 | 20.04 | 20.04 | -0.075% | 38,524 | -0.574% |
| 2025-04-15 | 20.07 | 20.07 | 20.05 | 20.05 | +0.025% | 140,835 | -0.648% |
| 2025-04-14 | 20.03 | 20.08 | 20.03 | 20.05 | 0.000% | 52,850 | -0.623% |